Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colonial Coal International Corp (TSV: CAD )

2.710 -0.080 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.1000 0.1000 0.0900 0.0900 196,870 -0.01(-14.29%)
Oct 30, 2017 0.1050 0.1050 0.1050 0.1050 34,000 +0.00(+0.00%)
Oct 27, 2017 0.1000 0.1050 0.1000 0.1050 275,000 -0.01(-4.55%)
Oct 26, 2017 0.1000 0.1100 0.1000 0.1100 230,000 +0.01(+10.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0.1000 14,000 -0.00(-4.76%)
Oct 24, 2017 0.1000 0.1050 0.0950 0.1050 394,580 +0.00(+5.00%)
Oct 23, 2017 0.1000 0.1000 0.1000 0.1000 16,500 -0.00(-4.76%)
Oct 20, 2017 0.1000 0.1050 0.0900 0.1050 883,400 +0.00(+0.00%)
Oct 19, 2017 0.1050 0.1100 0.1050 0.1050 63,000 +0.00(+0.00%)
Oct 18, 2017 0.0950 0.1050 0.0950 0.1050 85,400 +0.00(+5.00%)
Oct 17, 2017 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+5.26%)
Oct 16, 2017 0.1000 0.1000 0.0950 0.0950 294,500 -0.01(-5.00%)
Oct 13, 2017 0.1000 0.1000 0.1000 0.1000 50,500 -0.00(-4.76%)
Oct 12, 2017 0.1000 0.1100 0.1000 0.1050 172,180 -0.01(-4.55%)
Oct 11, 2017 0.1000 0.1100 0.1000 0.1100 390,500 +0.01(+10.00%)
Oct 10, 2017 0.1100 0.1100 0.1000 0.1000 21,000 -0.01(-9.09%)
Oct 06, 2017 0.1000 0.1100 0.1000 0.1100 29,900 +0.01(+10.00%)
Oct 05, 2017 0.0950 0.1050 0.0950 0.1000 121,900 -0.00(-4.76%)
Oct 04, 2017 0.1050 0.1050 0.1000 0.1050 23,000 +0.00(+0.00%)
Oct 03, 2017 0.1050 0.1050 0.1050 0.1050 33,500 +0.00(+0.00%)
Oct 02, 2017 0.1100 0.1100 0.1050 0.1050 116,500 +0.00(+0.00%)
Sep 29, 2017 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Sep 28, 2017 0.0950 0.1100 0.0950 0.1100 196,000 +0.01(+15.79%)
Sep 27, 2017 0.1000 0.1100 0.0950 0.0950 250,200 -0.01(-13.64%)
Sep 26, 2017 0.1000 0.1100 0.1000 0.1100 233,250 +0.01(+4.76%)
Sep 25, 2017 0.1050 0.1100 0.1000 0.1050 128,500 -0.01(-4.55%)
Sep 22, 2017 0.1100 0.1100 0.1100 0.1100 384,500 -0.01(-4.35%)
Sep 21, 2017 0.1200 0.1200 0.1050 0.1150 200,500 -0.00(-4.17%)
Sep 20, 2017 0.1200 0.1200 0.1100 0.1200 263,000 +0.00(+0.00%)
Sep 19, 2017 0.1100 0.1200 0.1100 0.1200 294,000 +0.00(+0.00%)
Sep 18, 2017 0.1150 0.1250 0.1150 0.1200 232,500 +0.00(+4.35%)
Sep 13, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 12, 2017 0.1150 0.1150 0.1150 0.1150 6,500 -0.01(-8.00%)
Sep 11, 2017 0.1200 0.1250 0.1150 0.1250 52,000 +0.00(+0.00%)
Sep 08, 2017 0.1250 0.1250 0.1250 0.1250 7,000 -0.01(-3.85%)
Sep 07, 2017 0.1300 0.1300 0.1250 0.1300 18,500 +0.00(+0.00%)
Sep 06, 2017 0.1350 0.1350 0.1300 0.1300 115,000 -0.01(-3.70%)
Sep 05, 2017 0.1450 0.1500 0.1350 0.1350 190,680 -0.01(-3.57%)
Sep 01, 2017 0.1350 0.1400 0.1350 0.1400 110,000 +0.02(+12.00%)
Aug 31, 2017 0.1400 0.1400 0.1250 0.1250 15,650 -0.02(-16.67%)
Aug 30, 2017 0.1450 0.1500 0.1350 0.1500 257,357 +0.01(+11.11%)
Aug 29, 2017 0.1350 0.1350 0.1350 0.1350 15,500 -0.01(-6.90%)
Aug 28, 2017 0.1350 0.1450 0.1350 0.1450 90,000 +0.00(+0.00%)
Aug 25, 2017 0.1400 0.1450 0.1400 0.1450 32,000 +0.01(+7.41%)
Aug 24, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Aug 23, 2017 0.1300 0.1350 0.1250 0.1350 371,357 +0.02(+17.39%)
Aug 22, 2017 0.1250 0.1250 0.1150 0.1150 45,000 +0.01(+4.55%)
Aug 21, 2017 0.1100 0.1100 0.1100 0.1100 102,500 +0.01(+4.76%)
Aug 17, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 16, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Aug 15, 2017 0.1100 0.1100 0.1100 0.1100 14,500 +0.00(+0.00%)
Aug 14, 2017 0.1200 0.1200 0.1100 0.1100 35,500 -0.01(-8.33%)
Aug 11, 2017 0.1100 0.1200 0.1100 0.1200 40,000 +0.01(+9.09%)
Aug 10, 2017 0.1000 0.1100 0.1000 0.1100 23,600 +0.00(+0.00%)
Aug 09, 2017 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Aug 08, 2017 0.1050 0.1100 0.1050 0.1100 284,500 +0.01(+10.00%)
Aug 04, 2017 0.1050 0.1100 0.1000 0.1000 570,793 +0.00(+0.00%)
Aug 03, 2017 0.1050 0.1050 0.1000 0.1000 173,500 -0.00(-4.76%)
Aug 02, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.